| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2014 | INR | 2,580 | 2,637.35 | 2,550.3 | 2,610.1 | 522.02 | +33.4 (+1.30%) | 2,717 |
| 8 Sep 2014 | INR | 2,446 | 2,589 | 2,417.05 | 2,576.7 | 515.34 | +133.95 (+5.48%) | 3,577 |
| 5 Sep 2014 | INR | 2,452 | 2,462 | 2,401 | 2,442.75 | 488.55 | -9.3 (-0.38%) | 1,204 |
| 4 Sep 2014 | INR | 2,480 | 2,483.05 | 2,420 | 2,452.05 | 490.41 | -22.15 (-0.90%) | 1,777 |
| 3 Sep 2014 | INR | 2,432.5 | 2,490 | 2,417.95 | 2,474.2 | 494.84 | +48.2 (+1.99%) | 3,116 |
| 2 Sep 2014 | INR | 2,442.7 | 2,455 | 2,411.05 | 2,426 | 485.2 | -8 (-0.33%) | 2,554 |
| 1 Sep 2014 | INR | 2,479.9 | 2,482.75 | 2,411.9 | 2,434 | 486.8 | -34.8 (-1.41%) | 2,363 |
| 28 Aug 2014 | INR | 2,470 | 2,478.7 | 2,447.45 | 2,468.8 | 493.76 | -6.1 (-0.25%) | 1,137 |
| 27 Aug 2014 | INR | 2,450 | 2,503 | 2,434.3 | 2,474.9 | 494.98 | +53.95 (+2.23%) | 3,719 |
| 26 Aug 2014 | INR | 2,400 | 2,429.95 | 2,395 | 2,420.95 | 484.19 | +14.35 (+0.60%) | 4,563 |
| 25 Aug 2014 | INR | 2,390 | 2,424.4 | 2,379.95 | 2,406.6 | 481.32 | +36 (+1.52%) | 2,361 |
| 22 Aug 2014 | INR | 2,320 | 2,375.25 | 2,320 | 2,370.6 | 474.12 | +37.95 (+1.63%) | 1,589 |
| 21 Aug 2014 | INR | 2,290 | 2,360 | 2,285 | 2,332.65 | 466.53 | +48.65 (+2.13%) | 2,253 |
| 20 Aug 2014 | INR | 2,281.3 | 2,290.8 | 2,273.1 | 2,284 | 456.8 | +2.7 (+0.12%) | 3,115 |
| 19 Aug 2014 | INR | 2,290 | 2,295 | 2,263.5 | 2,281.3 | 456.26 | +9.4 (+0.41%) | 2,036 |
| 18 Aug 2014 | INR | 2,270 | 2,290 | 2,253.85 | 2,271.9 | 454.38 | +20.35 (+0.90%) | 2,843 |
| 14 Aug 2014 | INR | 2,240 | 2,301 | 2,235 | 2,251.55 | 450.31 | +1.35 (+0.06%) | 1,559 |
| 13 Aug 2014 | INR | 2,261.5 | 2,306.6 | 2,240.05 | 2,250.2 | 450.04 | -11 (-0.49%) | 747 |
| 12 Aug 2014 | INR | 2,250 | 2,300 | 2,250 | 2,261.2 | 452.24 | +10.05 (+0.45%) | 1,879 |
| 11 Aug 2014 | INR | 2,220 | 2,280 | 2,210.1 | 2,251.15 | 450.23 | +45.15 (+2.05%) | 1,983 |
| 8 Aug 2014 | INR | 2,170 | 2,239.35 | 2,151 | 2,206 | 441.2 | +14.6 (+0.67%) | 791 |
| 7 Aug 2014 | INR | 2,187.5 | 2,205 | 2,158 | 2,191.4 | 438.28 | -0.4 (-0.02%) | 829 |
| 6 Aug 2014 | INR | 2,193.95 | 2,201.85 | 2,180.3 | 2,191.8 | 438.36 | -5.45 (-0.25%) | 10,650 |
| 5 Aug 2014 | INR | 2,190 | 2,214 | 2,187.7 | 2,197.25 | 439.45 | +0.3 (+0.01%) | 507 |
| 4 Aug 2014 | INR | 2,220 | 2,224.6 | 2,185.85 | 2,196.95 | 439.39 | +3.1 (+0.14%) | 887 |
| 1 Aug 2014 | INR | 2,219.95 | 2,250 | 2,175 | 2,193.85 | 438.77 | -11.65 (-0.53%) | 1,779 |
| 31 Jul 2014 | INR | 2,215 | 2,239.3 | 2,180.2 | 2,205.5 | 441.1 | -18.9 (-0.85%) | 697 |
| 30 Jul 2014 | INR | 2,220 | 2,240 | 2,215.05 | 2,224.4 | 444.88 | -1.4 (-0.06%) | 899 |
| 28 Jul 2014 | INR | 2,274.85 | 2,274.85 | 2,211.3 | 2,225.8 | 445.16 | -60.95 (-2.67%) | 869 |
| 25 Jul 2014 | INR | 2,300 | 2,318.9 | 2,230 | 2,286.75 | 457.35 | +6.5 (+0.29%) | 1,291 |
